5,139$
-0,60%
Echtzeit-Aktienkurs Jumia Technologies AG (ADRs)
Bid:
Ask:
Aktienkurse zur Jumia Technologies AG (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 5,17 | 5,55 | 5,09 | 5,12 | -0,97% | 2.594.003,00 |
27.03.2024 | 5,06 | 5,31 | 4,92 | 5,17 | 2,78% | 3.526.899,00 |
26.03.2024 | 5,37 | 5,45 | 5,01 | 5,03 | -7,20% | 3.319.952,00 |
25.03.2024 | 5,55 | 5,73 | 5,39 | 5,42 | -3,21% | 2.014.640,00 |
22.03.2024 | 5,91 | 5,93 | 5,53 | 5,60 | -5,88% | 2.564.963,00 |
21.03.2024 | 6,11 | 6,53 | 5,95 | 5,95 | -2,14% | 3.698.016,00 |
20.03.2024 | 6,20 | 6,29 | 5,77 | 6,08 | -1,94% | 2.948.406,00 |
19.03.2024 | 6,54 | 6,62 | 6,07 | 6,20 | -6,63% | 4.334.855,00 |
18.03.2024 | 6,95 | 7,09 | 6,62 | 6,64 | -3,77% | 3.317.218,00 |
15.03.2024 | 6,65 | 7,17 | 6,65 | 6,90 | 1,47% | 2.828.061,00 |
14.03.2024 | 7,01 | 7,57 | 6,61 | 6,80 | -3,00% | 6.392.096,00 |
13.03.2024 | 6,60 | 7,18 | 6,50 | 7,01 | 5,57% | 5.359.031,00 |
12.03.2024 | 6,60 | 6,87 | 6,29 | 6,64 | 2,00% | 3.253.724,00 |
11.03.2024 | 7,08 | 7,33 | 6,41 | 6,51 | -8,05% | 4.184.686,00 |
08.03.2024 | 7,00 | 7,65 | 6,90 | 7,08 | 2,61% | 4.683.802,00 |
07.03.2024 | 7,10 | 7,26 | 6,67 | 6,90 | -0,86% | 3.319.697,00 |
06.03.2024 | 6,81 | 7,38 | 6,42 | 6,96 | 6,10% | 5.180.067,00 |
05.03.2024 | 6,75 | 7,23 | 6,42 | 6,56 | -7,61% | 5.710.511,00 |
04.03.2024 | 7,21 | 8,10 | 7,02 | 7,10 | 2,75% | 11.613.355,00 |
01.03.2024 | 6,08 | 7,18 | 5,97 | 6,91 | 13,46% | 9.205.885,00 |
29.02.2024 | 5,75 | 6,24 | 5,65 | 6,09 | 8,36% | 5.684.638,00 |
28.02.2024 | 5,63 | 5,88 | 5,31 | 5,62 | -1,23% | 7.210.697,00 |
27.02.2024 | 4,82 | 5,77 | 4,70 | 5,69 | 22,37% | 11.018.915,00 |
26.02.2024 | 4,26 | 4,66 | 4,24 | 4,65 | 8,14% | 2.862.953,00 |
23.02.2024 | 4,52 | 4,52 | 4,13 | 4,30 | -3,59% | 2.385.240,00 |
22.02.2024 | 4,32 | 4,73 | 4,13 | 4,46 | 6,44% | 3.769.947,00 |
21.02.2024 | 4,18 | 4,36 | 3,95 | 4,19 | 0,24% | 2.495.606,00 |
20.02.2024 | 4,68 | 4,76 | 4,07 | 4,18 | -12,00% | 4.548.541,00 |
16.02.2024 | 4,40 | 4,88 | 4,22 | 4,75 | 4,17% | 7.571.963,00 |
15.02.2024 | 3,48 | 4,65 | 3,36 | 4,56 | 41,18% | 17.155.164,00 |
14.02.2024 | 3,25 | 3,27 | 3,14 | 3,23 | 1,57% | 1.316.495,00 |
13.02.2024 | 3,21 | 3,25 | 3,07 | 3,18 | -4,79% | 866.766,00 |
12.02.2024 | 3,23 | 3,43 | 3,23 | 3,34 | 2,45% | 1.093.222,00 |
09.02.2024 | 3,17 | 3,28 | 3,15 | 3,26 | 1,87% | 887.002,00 |
08.02.2024 | 2,98 | 3,20 | 2,98 | 3,20 | 6,31% | 988.100,00 |
07.02.2024 | 3,06 | 3,08 | 2,96 | 3,01 | -2,59% | 730.347,00 |
06.02.2024 | 3,04 | 3,09 | 2,95 | 3,09 | 1,98% | 879.004,00 |
05.02.2024 | 3,17 | 3,17 | 2,96 | 3,03 | -5,61% | 1.150.684,00 |
02.02.2024 | 2,98 | 3,21 | 2,92 | 3,21 | 7,36% | 1.457.415,00 |
01.02.2024 | 2,92 | 3,01 | 2,89 | 2,99 | 3,46% | 757.797,00 |
31.01.2024 | 3,00 | 3,08 | 2,89 | 2,89 | -3,02% | 981.420,00 |
30.01.2024 | 3,09 | 3,09 | 2,97 | 2,98 | -5,10% | 889.818,00 |
29.01.2024 | 3,00 | 3,14 | 2,95 | 3,14 | 5,37% | 718.072,00 |
26.01.2024 | 2,96 | 3,06 | 2,94 | 2,98 | 0,34% | 697.252,00 |
25.01.2024 | 2,92 | 2,99 | 2,91 | 2,97 | 2,06% | 637.549,00 |
24.01.2024 | 3,05 | 3,05 | 2,89 | 2,91 | -2,68% | 807.077,00 |
23.01.2024 | 3,07 | 3,11 | 2,96 | 2,99 | -1,32% | 580.083,00 |
22.01.2024 | 2,96 | 3,12 | 2,95 | 3,03 | 3,41% | 1.983.442,00 |
19.01.2024 | 3,02 | 3,02 | 2,89 | 2,93 | -2,98% | 876.596,00 |
18.01.2024 | 3,05 | 3,12 | 2,97 | 3,02 | 0,33% | 910.568,00 |
17.01.2024 | 2,96 | 3,02 | 2,88 | 3,01 | 0,67% | 779.400,00 |
16.01.2024 | 3,17 | 3,17 | 2,96 | 2,99 | -6,27% | 1.588.092,00 |
12.01.2024 | 3,22 | 3,31 | 3,15 | 3,19 | -1,54% | 1.108.385,00 |
11.01.2024 | 3,46 | 3,46 | 3,15 | 3,24 | -5,81% | 1.496.156,00 |
10.01.2024 | 3,40 | 3,51 | 3,35 | 3,44 | 0,88% | 782.481,00 |
09.01.2024 | 3,37 | 3,49 | 3,37 | 3,41 | -1,45% | 648.275,00 |
08.01.2024 | 3,36 | 3,50 | 3,32 | 3,46 | 2,67% | 1.073.835,00 |
05.01.2024 | 3,36 | 3,46 | 3,32 | 3,37 | -0,59% | 976.483,00 |
04.01.2024 | 3,44 | 3,47 | 3,36 | 3,39 | -3,97% | 1.239.535,00 |
03.01.2024 | 3,38 | 3,68 | 3,35 | 3,53 | 5,06% | 1.989.372,00 |
02.01.2024 | 3,45 | 3,52 | 3,34 | 3,36 | -4,82% | 1.154.254,00 |
29.12.2023 | 3,79 | 3,81 | 3,51 | 3,53 | -7,59% | 1.762.487,00 |
28.12.2023 | 3,74 | 3,89 | 3,70 | 3,82 | 1,33% | 1.163.377,00 |
27.12.2023 | 3,84 | 3,96 | 3,68 | 3,77 | -1,05% | 1.760.901,00 |
26.12.2023 | 3,80 | 3,84 | 3,67 | 3,81 | -0,26% | 1.634.075,00 |
22.12.2023 | 3,84 | 3,93 | 3,76 | 3,82 | -1,55% | 1.130.473,00 |
21.12.2023 | 3,74 | 3,89 | 3,67 | 3,88 | 6,01% | 1.258.396,00 |
20.12.2023 | 3,85 | 4,08 | 3,64 | 3,66 | -5,43% | 3.991.396,00 |
19.12.2023 | 3,67 | 3,92 | 3,66 | 3,87 | 7,20% | 2.669.014,00 |
18.12.2023 | 3,41 | 3,73 | 3,38 | 3,61 | 4,03% | 1.742.721,00 |
15.12.2023 | 3,52 | 3,58 | 3,42 | 3,47 | -1,42% | 1.862.172,00 |
14.12.2023 | 3,53 | 3,66 | 3,40 | 3,52 | 1,73% | 2.158.486,00 |
13.12.2023 | 3,34 | 3,46 | 3,17 | 3,46 | 3,28% | 1.707.585,00 |
12.12.2023 | 3,41 | 3,44 | 3,28 | 3,35 | -1,18% | 1.300.361,00 |
11.12.2023 | 3,61 | 3,61 | 3,38 | 3,39 | -7,88% | 1.526.316,00 |
08.12.2023 | 3,59 | 3,80 | 3,58 | 3,68 | 1,10% | 1.343.628,00 |
07.12.2023 | 3,61 | 3,80 | 3,50 | 3,64 | 0,55% | 1.576.252,00 |
06.12.2023 | 3,68 | 3,80 | 3,59 | 3,62 | 1,69% | 1.620.401,00 |
05.12.2023 | 3,65 | 3,65 | 3,47 | 3,56 | -1,39% | 1.147.572,00 |
04.12.2023 | 3,72 | 3,95 | 3,58 | 3,61 | -2,70% | 2.391.601,00 |
01.12.2023 | 3,40 | 3,75 | 3,34 | 3,71 | 9,44% | 2.605.371,00 |
30.11.2023 | 3,71 | 3,81 | 3,37 | 3,39 | -8,87% | 3.274.193,00 |
29.11.2023 | 3,81 | 3,87 | 3,65 | 3,72 | -0,80% | 2.628.917,00 |
28.11.2023 | 3,45 | 3,75 | 3,36 | 3,75 | 8,70% | 3.219.206,00 |
27.11.2023 | 3,10 | 3,46 | 3,02 | 3,45 | 10,93% | 3.256.850,00 |
24.11.2023 | 3,17 | 3,20 | 3,07 | 3,11 | -2,20% | 574.881,00 |
22.11.2023 | 2,91 | 3,24 | 2,91 | 3,18 | 11,58% | 3.021.927,00 |
21.11.2023 | 2,81 | 2,94 | 2,78 | 2,85 | -1,38% | 1.725.664,00 |
20.11.2023 | 2,82 | 2,96 | 2,82 | 2,89 | -0,34% | 1.319.366,00 |
17.11.2023 | 2,73 | 2,93 | 2,68 | 2,90 | 7,81% | 1.620.033,00 |
16.11.2023 | 2,74 | 2,79 | 2,66 | 2,69 | -4,27% | 913.290,00 |
15.11.2023 | 2,70 | 2,95 | 2,59 | 2,81 | 6,44% | 2.270.462,00 |
14.11.2023 | 2,63 | 2,73 | 2,61 | 2,64 | 5,18% | 1.739.282,00 |
13.11.2023 | 2,50 | 2,56 | 2,46 | 2,51 | -0,79% | 631.692,00 |
10.11.2023 | 2,53 | 2,55 | 2,46 | 2,53 | -1,17% | 829.114,00 |
09.11.2023 | 2,73 | 2,75 | 2,54 | 2,56 | -6,23% | 709.631,00 |
08.11.2023 | 2,71 | 2,74 | 2,61 | 2,73 | 0,37% | 909.774,00 |
07.11.2023 | 2,57 | 2,73 | 2,57 | 2,72 | 4,21% | 731.884,00 |
06.11.2023 | 2,70 | 2,74 | 2,56 | 2,61 | -3,33% | 736.235,00 |
03.11.2023 | 2,69 | 2,81 | 2,67 | 2,70 | 2,27% | 1.654.463,00 |